Bestore Co.,Ltd (SHA:603719)
China · Delayed Price · Currency is CNY 9.46
+0.13 (1.39%)
Aug 25, 2026, 11:29 AM CST
Bestore Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.53 | 9.65 | 9.32 | 9.33 | 9.33 | -2.10% | 3,581,945 |
| Aug 21, 2026 | 9.65 | 9.78 | 9.50 | 9.53 | 9.53 | -2.06% | 3,823,600 |
| Aug 20, 2026 | 9.62 | 9.81 | 9.50 | 9.73 | 9.73 | 1.14% | 3,545,745 |
| Aug 19, 2026 | 9.98 | 10.09 | 9.60 | 9.62 | 9.62 | -4.66% | 4,800,900 |
| Aug 18, 2026 | 10.01 | 10.28 | 9.97 | 10.09 | 10.09 | 0.90% | 5,144,800 |
| Aug 17, 2026 | 9.85 | 10.02 | 9.77 | 10.00 | 10.00 | 1.52% | 3,736,900 |
| Aug 14, 2026 | 10.05 | 10.05 | 9.76 | 9.85 | 9.85 | -2.18% | 4,362,500 |
| Aug 13, 2026 | 10.00 | 10.18 | 9.89 | 10.07 | 10.07 | 0.10% | 5,872,300 |
| Aug 12, 2026 | 9.85 | 10.11 | 9.81 | 10.06 | 10.06 | 1.62% | 5,015,700 |
| Aug 11, 2026 | 9.98 | 10.13 | 9.88 | 9.90 | 9.90 | -1.79% | 4,463,200 |
| Aug 10, 2026 | 9.67 | 10.13 | 9.67 | 10.08 | 10.08 | 2.34% | 5,717,300 |
| Aug 7, 2026 | 9.75 | 10.02 | 9.63 | 9.85 | 9.85 | -0.91% | 5,332,900 |
| Aug 6, 2026 | 10.00 | 10.08 | 9.80 | 9.94 | 9.94 | -0.10% | 6,137,100 |
| Aug 5, 2026 | 9.83 | 10.17 | 9.72 | 9.95 | 9.95 | 1.95% | 10,049,300 |
| Aug 4, 2026 | 9.78 | 10.01 | 9.72 | 9.76 | 9.76 | -0.71% | 10,453,100 |
| Aug 3, 2026 | 9.47 | 9.95 | 9.43 | 9.83 | 9.83 | 3.26% | 13,915,400 |
| Jul 31, 2026 | 9.01 | 9.66 | 9.01 | 9.52 | 9.52 | 3.93% | 14,646,162 |
| Jul 30, 2026 | 9.65 | 9.69 | 9.07 | 9.16 | 9.16 | -3.07% | 20,996,262 |
| Jul 29, 2026 | 8.58 | 9.45 | 8.55 | 9.45 | 9.45 | 10.01% | 8,117,400 |
| Jul 28, 2026 | 8.27 | 8.69 | 8.27 | 8.59 | 8.59 | 3.12% | 7,971,200 |
| Jul 27, 2026 | 8.13 | 8.38 | 8.13 | 8.33 | 8.33 | 1.71% | 4,356,500 |
| Jul 24, 2026 | 8.41 | 8.48 | 8.18 | 8.19 | 8.19 | -3.31% | 5,560,600 |
| Jul 23, 2026 | 8.35 | 8.52 | 8.28 | 8.47 | 8.47 | 1.44% | 5,423,762 |
| Jul 22, 2026 | 8.38 | 8.53 | 8.30 | 8.35 | 8.35 | -1.30% | 6,705,599 |
| Jul 21, 2026 | 8.78 | 8.86 | 8.32 | 8.46 | 8.46 | -3.75% | 11,124,520 |
| Jul 20, 2026 | 8.99 | 9.10 | 8.68 | 8.79 | 8.79 | -2.66% | 8,940,200 |
| Jul 17, 2026 | 9.35 | 9.50 | 9.00 | 9.03 | 9.03 | -3.73% | 7,263,599 |
| Jul 16, 2026 | 9.10 | 9.47 | 9.08 | 9.38 | 9.38 | 2.18% | 7,846,988 |
| Jul 15, 2026 | 8.82 | 9.27 | 8.67 | 9.18 | 9.18 | 0.66% | 9,766,500 |
| Jul 14, 2026 | 8.97 | 9.16 | 8.84 | 9.12 | 9.12 | 1.90% | 5,321,899 |
| Jul 13, 2026 | 8.90 | 9.08 | 8.84 | 8.95 | 8.95 | -0.56% | 6,407,100 |
| Jul 10, 2026 | 8.71 | 9.04 | 8.54 | 9.00 | 9.00 | 3.33% | 6,956,299 |
| Jul 9, 2026 | 8.81 | 8.90 | 8.62 | 8.71 | 8.71 | -1.58% | 4,200,640 |
| Jul 8, 2026 | 8.88 | 9.02 | 8.74 | 8.85 | 8.85 | -0.23% | 2,745,900 |
| Jul 7, 2026 | 9.03 | 9.18 | 8.83 | 8.87 | 8.87 | -2.53% | 3,561,900 |
| Jul 6, 2026 | 8.97 | 9.20 | 8.95 | 9.10 | 9.10 | 1.00% | 3,980,201 |
| Jul 3, 2026 | 8.95 | 9.18 | 8.93 | 9.01 | 9.01 | 1.01% | 3,680,519 |
| Jul 2, 2026 | 8.94 | 9.22 | 8.84 | 8.92 | 8.92 | - | 4,843,700 |
| Jul 1, 2026 | 8.62 | 9.08 | 8.60 | 8.92 | 8.92 | 3.12% | 5,651,200 |
| Jun 30, 2026 | 8.88 | 8.89 | 8.58 | 8.65 | 8.65 | -2.70% | 4,328,300 |
| Jun 29, 2026 | 8.70 | 8.92 | 8.48 | 8.89 | 8.89 | 2.18% | 5,392,000 |
| Jun 26, 2026 | 8.96 | 9.05 | 8.70 | 8.70 | 8.70 | -3.97% | 4,508,200 |
| Jun 25, 2026 | 9.13 | 9.25 | 8.88 | 9.06 | 9.06 | -0.77% | 4,386,700 |
| Jun 24, 2026 | 9.25 | 9.31 | 9.04 | 9.13 | 9.13 | -1.30% | 4,669,392 |
| Jun 23, 2026 | 9.02 | 9.45 | 8.96 | 9.25 | 9.25 | 2.21% | 5,853,111 |
| Jun 22, 2026 | 8.94 | 9.07 | 8.72 | 9.05 | 9.05 | 1.23% | 6,095,711 |
| Jun 18, 2026 | 8.92 | 9.12 | 8.73 | 8.94 | 8.94 | -0.33% | 4,711,000 |
| Jun 17, 2026 | 9.22 | 9.42 | 8.88 | 8.97 | 8.97 | -3.44% | 6,032,100 |
| Jun 16, 2026 | 9.60 | 9.60 | 9.22 | 9.29 | 9.29 | -3.23% | 4,758,199 |
| Jun 15, 2026 | 9.55 | 9.74 | 9.52 | 9.60 | 9.60 | -0.31% | 4,668,300 |